ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010130/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,68497433000,913000,913000,913000,913000,3739
20250314,185400,68497433000,913000,913000,913000,913000,0
20250314,185300,68497433000,913000,913000,913000,913000,0
20250314,185200,68497433000,913000,913000,913000,913000,0
20250314,185100,68497433000,913000,913000,913000,913000,0
20250314,185000,68497433000,913000,913000,913000,913000,0
20250314,184900,68497433000,913000,913000,913000,913000,0
20250314,184800,68497433000,913000,913000,913000,913000,0
20250314,184700,68497433000,913000,913000,913000,913000,0
20250314,184600,68497433000,913000,913000,913000,913000,0
20250314,184500,68497433000,913000,913000,913000,913000,0
20250314,184400,68497433000,913000,913000,913000,913000,0
20250314,184300,68497433000,913000,913000,913000,913000,0
20250314,184200,68497433000,913000,913000,913000,913000,0
20250314,184100,68497433000,913000,913000,913000,913000,0
20250314,184000,68497433000,913000,913000,913000,913000,0
20250314,183900,68497433000,913000,913000,913000,913000,0
20250314,183800,68497433000,913000,913000,913000,913000,0
20250314,183700,68497433000,913000,913000,913000,913000,0
20250314,183600,68497433000,913000,913000,913000,913000,0
20250314,183500,68497433000,913000,913000,913000,913000,0
20250314,183400,68497433000,913000,913000,913000,913000,0
20250314,183300,68497433000,913000,913000,913000,913000,0
20250314,183200,68497433000,913000,913000,913000,913000,0
20250314,183100,68497433000,913000,913000,913000,913000,0
20250314,183000,68497433000,913000,913000,913000,913000,0
20250314,182900,68497433000,913000,913000,913000,913000,0
20250314,182800,68497433000,913000,913000,913000,913000,0
20250314,182700,68497433000,913000,913000,913000,913000,0
20250314,182600,68497433000,913000,913000,913000,913000,0
20250314,182500,68497433000,913000,913000,913000,913000,3739
20250314,182400,68497433000,913000,913000,913000,913000,0
20250314,182300,68497433000,913000,913000,913000,913000,0
20250314,182200,68497433000,913000,913000,913000,913000,0
20250314,182100,68497433000,913000,913000,913000,913000,0
20250314,182000,68497433000,913000,913000,913000,913000,0
20250314,181900,68497433000,913000,913000,913000,913000,0
20250314,181800,68497433000,913000,913000,913000,913000,0
20250314,181700,68497433000,913000,913000,913000,913000,0
20250314,181600,68497433000,913000,913000,913000,913000,0
20250314,181500,68497433000,913000,913000,913000,913000,0
20250314,181400,68497433000,913000,913000,913000,913000,0
20250314,181300,68497433000,913000,913000,913000,913000,0
20250314,181200,68497433000,913000,913000,913000,913000,0
20250314,181100,68497433000,913000,913000,913000,913000,0
20250314,181000,68497433000,913000,913000,913000,913000,0
20250314,180900,68497433000,913000,913000,913000,913000,0
20250314,180800,68497433000,913000,913000,913000,913000,0
20250314,180700,68497433000,913000,913000,913000,913000,0
20250314,180600,68497433000,913000,913000,913000,913000,0
20250314,180500,68497433000,913000,913000,913000,913000,0
20250314,180400,68497433000,913000,913000,913000,913000,0
20250314,180300,68497433000,913000,913000,913000,913000,0
20250314,180200,68497433000,913000,913000,913000,913000,0
20250314,180100,68497433000,913000,913000,913000,913000,0
20250314,180000,68497433000,913000,913000,913000,913000,0
20250314,175900,68497433000,913000,913000,913000,913000,0
20250314,175800,68497433000,913000,913000,913000,913000,0
20250314,175700,68497433000,913000,913000,913000,913000,0
20250314,175600,68497433000,913000,913000,913000,913000,0
20250314,175500,68497433000,913000,913000,913000,913000,3739
20250314,175400,68497433000,913000,913000,913000,913000,0
20250314,175300,68497433000,913000,913000,913000,913000,0
20250314,175200,68497433000,913000,913000,913000,913000,0
20250314,175100,68497433000,913000,913000,913000,913000,0
20250314,175000,68497433000,913000,913000,913000,913000,0
20250314,174900,68497433000,913000,913000,913000,913000,0
20250314,174800,68497433000,913000,913000,913000,913000,0
20250314,174700,68497433000,913000,913000,913000,913000,0
20250314,174600,68497433000,913000,913000,913000,913000,0
20250314,174500,68497433000,913000,913000,913000,913000,0
20250314,174400,68497433000,913000,913000,913000,913000,0
20250314,174300,68497433000,913000,913000,913000,913000,0
20250314,174200,68497433000,913000,913000,913000,913000,0
20250314,174100,68497433000,913000,913000,913000,913000,0
20250314,174000,68497433000,913000,913000,913000,913000,0
20250314,173900,68497433000,913000,913000,913000,913000,0
20250314,173800,68497433000,913000,913000,913000,913000,0
20250314,173700,68497433000,913000,913000,913000,913000,0
20250314,173600,68497433000,913000,913000,913000,913000,0
20250314,173500,68497433000,913000,913000,913000,913000,0
20250314,173400,68497433000,913000,913000,913000,913000,0
20250314,173300,68497433000,913000,913000,913000,913000,0
20250314,173200,68497433000,913000,913000,913000,913000,0
20250314,173100,68497433000,913000,913000,913000,913000,0
20250314,173000,68497433000,913000,913000,913000,913000,0
20250314,172900,68497433000,913000,913000,913000,913000,0
20250314,172800,68497433000,913000,913000,913000,913000,0
20250314,172700,68497433000,913000,913000,913000,913000,0
20250314,172600,68497433000,913000,913000,913000,913000,0
20250314,172500,68497433000,913000,913000,913000,913000,3739
20250314,172400,68497433000,913000,913000,913000,913000,0
20250314,172300,68497433000,913000,913000,913000,913000,0
20250314,172200,68497433000,913000,913000,913000,913000,0
20250314,172100,68497433000,913000,913000,913000,913000,0
20250314,172000,68497433000,913000,913000,913000,913000,0
20250314,171900,68497433000,913000,913000,913000,913000,0
20250314,171800,68497433000,913000,913000,913000,913000,0
20250314,171700,68497433000,913000,913000,913000,913000,0
20250314,171600,68497433000,913000,913000,913000,913000,0
20250314,171500,68497433000,913000,913000,913000,913000,0
20250314,171400,68497433000,913000,913000,913000,913000,0
20250314,171300,68497433000,913000,913000,913000,913000,0
20250314,171200,68497433000,913000,913000,913000,913000,0
20250314,171100,68497433000,913000,913000,913000,913000,0
20250314,171000,68497433000,913000,913000,913000,913000,0
20250314,170900,68497433000,913000,913000,913000,913000,0
20250314,170800,68497433000,913000,913000,913000,913000,0
20250314,170700,68497433000,913000,913000,913000,913000,0
20250314,170600,68497433000,913000,913000,913000,913000,0
20250314,170500,68497433000,913000,913000,913000,913000,0
20250314,170400,68497433000,913000,913000,913000,913000,0
20250314,170300,68497433000,913000,913000,913000,913000,0
20250314,170200,68497433000,913000,913000,913000,913000,0
20250314,170100,68497433000,913000,913000,913000,913000,0
20250314,170000,68497433000,913000,913000,913000,913000,0
20250314,165900,68497433000,913000,913000,913000,913000,0
20250314,165800,68497433000,913000,913000,913000,913000,0
20250314,165700,68497433000,913000,913000,913000,913000,0
20250314,165600,68497433000,913000,913000,913000,913000,0
20250314,165500,68497433000,913000,913000,913000,913000,3739
20250314,165400,68497433000,913000,913000,913000,913000,0
20250314,165300,68497433000,913000,913000,913000,913000,0
20250314,165200,68497433000,913000,913000,913000,913000,0
20250314,165100,68497433000,913000,913000,913000,913000,0
20250314,165000,68497433000,913000,913000,913000,913000,0
20250314,164900,68497433000,913000,913000,913000,913000,0
20250314,164800,68497433000,913000,913000,913000,913000,0
20250314,164700,68497433000,913000,913000,913000,913000,0
20250314,164600,68497433000,913000,913000,913000,913000,0
20250314,164500,68497433000,913000,913000,913000,913000,0
20250314,164400,68497433000,913000,913000,913000,913000,0
20250314,164300,68497433000,913000,913000,913000,913000,0
20250314,164200,68497433000,913000,913000,913000,913000,0
20250314,164100,68497433000,913000,913000,913000,913000,0
20250314,164000,68497433000,913000,913000,913000,913000,0
20250314,163900,68497433000,913000,913000,913000,913000,0
20250314,163800,68497433000,913000,913000,913000,913000,0
20250314,163700,68497433000,913000,913000,913000,913000,0
20250314,163600,68497433000,913000,913000,913000,913000,0
20250314,163500,68497433000,913000,913000,913000,913000,0
20250314,163400,68497433000,913000,913000,913000,913000,0
20250314,163300,68497433000,913000,913000,913000,913000,0
20250314,163200,68497433000,913000,913000,913000,913000,0
20250314,163100,68497433000,913000,913000,913000,913000,0
20250314,163000,68497433000,913000,913000,913000,913000,0
20250314,162900,68497433000,913000,913000,913000,913000,0
20250314,162800,68497433000,913000,913000,913000,913000,0
20250314,162700,68497433000,913000,913000,913000,913000,0
20250314,162600,68497433000,913000,913000,913000,913000,0
20250314,162500,68497433000,913000,913000,913000,913000,3739
20250314,162400,68497433000,913000,913000,913000,913000,0
20250314,162300,68497433000,913000,913000,913000,913000,0
20250314,162200,68497433000,913000,913000,913000,913000,0
20250314,162100,68497433000,913000,913000,913000,913000,0
20250314,162000,68497433000,913000,913000,913000,913000,0
20250314,161900,68497433000,913000,913000,913000,913000,0
20250314,161800,68497433000,913000,913000,913000,913000,0
20250314,161700,68497433000,913000,913000,913000,913000,0
20250314,161600,68497433000,913000,913000,913000,913000,0
20250314,161500,68497433000,913000,913000,913000,913000,0
20250314,161400,68497433000,913000,913000,913000,913000,0
20250314,161300,68497433000,913000,913000,913000,913000,0
20250314,161200,68497433000,913000,913000,913000,913000,0
20250314,161100,68497433000,913000,913000,913000,913000,0
20250314,161000,68497433000,913000,913000,913000,913000,0
20250314,160900,68497433000,913000,913000,913000,913000,0
20250314,160800,68497433000,913000,913000,913000,913000,0
20250314,160700,68497433000,913000,913000,913000,913000,0
20250314,160600,68497433000,913000,913000,913000,913000,0
20250314,160500,68497433000,913000,913000,913000,913000,0
20250314,160400,68497433000,913000,913000,913000,913000,0
20250314,160300,68497433000,913000,913000,913000,913000,0
20250314,160200,68497433000,913000,913000,913000,913000,0
20250314,160100,68497433000,913000,913000,913000,913000,0
20250314,160000,68497433000,913000,913000,913000,913000,0
20250314,155900,68497433000,913000,913000,913000,913000,0
20250314,155800,68497433000,913000,913000,913000,913000,0
20250314,155700,68497433000,913000,913000,913000,913000,0
20250314,155600,68497433000,913000,913000,913000,913000,0
20250314,155500,68497433000,913000,913000,913000,913000,3739
20250314,155400,68497433000,913000,913000,913000,913000,0
20250314,155300,68497433000,913000,913000,913000,913000,0
20250314,155200,68497433000,913000,913000,913000,913000,0
20250314,155100,68497433000,913000,913000,913000,913000,0
20250314,155000,68497433000,913000,913000,913000,913000,0
20250314,154900,68497433000,913000,913000,913000,913000,0
20250314,154800,68497433000,913000,913000,913000,913000,0
20250314,154700,68497433000,913000,913000,913000,913000,0
20250314,154600,68497433000,913000,913000,913000,913000,0
20250314,154500,68497433000,913000,913000,913000,913000,0
20250314,154400,68497433000,913000,913000,913000,913000,0
20250314,154300,68497433000,913000,913000,913000,913000,0
20250314,154200,68497433000,913000,913000,913000,913000,0
20250314,154100,68497433000,913000,913000,913000,913000,0
20250314,154000,68497433000,913000,913000,913000,913000,0
20250314,153900,68497433000,913000,913000,913000,913000,0
20250314,153800,68497433000,913000,913000,913000,913000,0
20250314,153700,68497433000,913000,913000,913000,913000,0
20250314,153600,68497433000,913000,913000,913000,913000,0
20250314,153500,68497433000,913000,913000,913000,913000,0
20250314,153400,68497433000,913000,913000,913000,913000,0
20250314,153300,68497433000,913000,913000,913000,913000,0
20250314,153200,68497433000,913000,913000,913000,913000,0
20250314,153100,68497433000,913000,913000,913000,913000,0
20250314,153000,68497433000,913000,913000,913000,913000,3739
20250314,152900,65083726000,918000,918000,918000,918000,0
20250314,152800,65083726000,918000,918000,918000,918000,0
20250314,152700,65083726000,918000,918000,918000,918000,0
20250314,152600,65083726000,918000,918000,918000,918000,0
20250314,152500,65083726000,918000,918000,918000,918000,0
20250314,152400,65083726000,918000,918000,918000,918000,0
20250314,152300,65083726000,918000,918000,918000,918000,0
20250314,152200,65083726000,918000,918000,918000,918000,0
20250314,152100,65083726000,918000,918000,918000,918000,0
20250314,152000,65083726000,918000,918000,918000,918000,0
20250314,151900,65083726000,918000,920000,921000,918000,262
20250314,151800,64842816000,920000,922000,922000,919000,232
20250314,151700,64629305000,923000,927000,928000,920000,270
20250314,151600,64379894000,928000,934000,934000,927000,200
20250314,151500,64193533000,934000,935000,936000,933000,376
20250314,151400,63842061000,936000,930500,936000,930500,642
20250314,151300,63242869500,930000,930000,931000,927000,486
20250314,151200,62790893500,930000,930000,930000,926000,343
20250314,151100,62472022500,926000,930000,931000,926000,317
20250314,151000,62177283500,930000,924000,932000,923000,516
20250314,150900,61698013500,924000,922000,925000,922000,296
20250314,150800,61424532500,922000,921000,923000,919500,312
20250314,150700,61137105000,922000,924000,924000,920000,147
20250314,150600,61001560000,921000,923000,924000,921000,224
20250314,150500,60794841000,923000,924000,925000,922000,127
20250314,150400,60677555500,924000,920000,925000,920000,307
20250314,150300,60394574500,920000,919000,921000,918000,106
20250314,150200,60297097500,919000,919000,921000,918000,159
20250314,150100,60150860500,919000,918000,921000,918000,140
20250314,150000,60022121500,918000,919000,921000,918000,91
20250314,145900,59938472500,922000,921000,922000,917000,207
20250314,145800,59748092500,920000,920000,921000,918000,160
20250314,145700,59601046500,920000,919000,922000,918000,159
20250314,145600,59454796500,919000,921000,922000,918000,75
20250314,145500,59385887500,919000,917000,922000,916000,290
20250314,145400,59119567500,916000,915000,917000,914000,242
20250314,145300,58898025500,916000,917000,917000,915000,153
20250314,145200,58757891500,917000,917000,917000,915000,131
20250314,145100,58637872500,915000,917000,918000,915000,160
20250314,145000,58491202500,917000,920000,920000,917000,95
20250314,144900,58404016500,918000,920000,920000,918000,152
20250314,144800,58264374500,920000,920000,921000,918000,162
20250314,144700,58115389500,920000,919000,921000,918000,162
20250314,144600,57966454500,917000,920000,921000,917000,163
20250314,144500,57816617500,920000,920000,921000,919000,175
20250314,144400,57655602500,920000,921000,921000,918000,178
20250314,144300,57491858500,920000,920000,922000,918000,182
20250314,144200,57324369500,920000,918000,921000,917000,183
20250314,144100,57156048500,918000,918000,919000,917000,176
20250314,144000,56994462500,917000,915000,919000,915000,203
20250314,143900,56808411500,915000,916000,917000,914000,275
20250314,143800,56556718500,916000,916000,917000,915000,109
20250314,143700,56456890500,916000,916000,917000,915000,93
20250314,143600,56371715500,916000,913000,920000,913000,303
20250314,143500,56093861500,913000,914000,914000,911000,262
20250314,143400,55854891500,914000,917000,918000,911000,181
20250314,143300,55689353500,914000,913000,916000,912000,218
20250314,143200,55490312000,913000,910000,915000,910000,255
20250314,143100,55257503000,910000,920000,920000,910000,827
20250314,143000,54501370000,920000,919000,921000,919000,218
20250314,142900,54300899000,919000,919000,920000,919000,93
20250314,142800,54215409000,921000,921000,922000,919000,253
20250314,142700,53982486000,922000,920000,923000,920000,145
20250314,142600,53848895000,921000,924000,924000,921000,76
20250314,142500,53778815000,923000,924000,925000,923000,53
20250314,142400,53729842000,925000,923000,928000,922000,146
20250314,142300,53594943000,924000,925000,925000,922000,95
20250314,142200,53507217000,925000,926000,926000,925000,41
20250314,142100,53469275000,926000,925000,927000,924000,93
20250314,142000,53383159500,925000,924000,926000,923000,179
20250314,141900,53217526500,924000,923000,924000,922000,86
20250314,141800,53138123000,923000,921000,924000,921000,125
20250314,141700,53022869000,920000,920000,921000,920000,69
20250314,141600,52959372000,920000,921000,921000,920000,112
20250314,141500,52856277500,921000,920000,925000,920000,124
20250314,141400,52741999500,921000,920000,921000,920000,79
20250314,141300,52669291500,920000,922000,924000,920000,117
20250314,141200,52561392500,922000,923000,924000,922000,95
20250314,141100,52473719500,922000,923000,923000,922000,84
20250314,141000,52396200500,923500,923000,926000,922000,217
20250314,140900,52195678500,922000,922000,922000,921000,152
20250314,140800,52055557500,922000,922000,923000,921000,82
20250314,140700,51979983500,922000,923000,923000,921000,66
20250314,140600,51919123000,922000,921000,923000,921000,110
20250314,140500,51817728000,922000,921000,923000,920000,100
20250314,140400,51725574000,921000,917500,923000,917000,259
20250314,140300,51487264500,917000,917000,919000,916000,178
20250314,140200,51323886500,917000,918000,918000,916000,97
20250314,140100,51234917500,918000,919000,919000,918000,141
20250314,140000,51105446500,919000,917000,919000,916000,207
20250314,135900,50915607500,917000,919000,919000,917000,144
20250314,135800,50783351000,920000,920000,921000,918000,155
20250314,135700,50640850000,921000,917000,922000,916000,381
20250314,135600,50290821000,917000,920000,920000,917000,267
20250314,135500,50045668000,920000,921000,921000,920000,75
20250314,135400,49976662000,921000,919000,921000,918000,251
20250314,135300,49745828000,919000,920000,921000,918000,384
20250314,135200,49392637000,920000,923000,923000,920000,185
20250314,135100,49222147000,923000,922000,924000,922000,201
20250314,135000,49036607000,923000,922000,923000,921000,172
20250314,134900,48878020500,921000,922000,923000,920000,213
20250314,134800,48681751500,922000,926500,927000,920000,434
20250314,134700,48281026000,926000,928000,929000,926000,122
20250314,134600,48167962500,928000,926000,930000,926000,140
20250314,134500,48038090500,927000,929000,931000,927000,282
20250314,134400,47776105500,929000,929000,930000,929000,97
20250314,134300,47685945500,929000,929000,930000,928000,89
20250314,134200,47603255500,929000,931000,931000,929000,90
20250314,134100,47519573000,931000,926000,931000,925000,293
20250314,134000,47248005000,926000,926000,927000,926000,130
20250314,133900,47127555000,926000,928000,930000,926000,108
20250314,133800,47027353000,930000,930000,931000,927000,280
20250314,133700,46767180500,930000,932000,933000,930000,322
20250314,133600,46467397500,932000,932000,935000,932000,116
20250314,133500,46359147500,932000,932000,932000,931000,131
20250314,133400,46237082500,931000,933000,934000,930000,237
20250314,133300,46016317500,934000,937000,937000,933000,272
20250314,133200,45761977000,937000,941000,941000,937000,139
20250314,133100,45631515500,941000,940000,942000,940000,87
20250314,133000,45549667500,940000,941000,941000,939000,51
20250314,132900,45501726500,940000,940000,941000,939000,64
20250314,132800,45441576000,939000,937000,940000,937000,83
20250314,132700,45363666000,937000,936000,938000,936000,303
20250314,132600,45079738000,936000,940000,941000,936000,398
20250314,132500,44705878500,942000,943500,944000,941000,154
20250314,132400,44560841000,942000,942000,944000,942000,74
20250314,132300,44491079000,942000,944000,944000,942000,68
20250314,132200,44426963500,943000,943000,944000,942000,66
20250314,132100,44364714500,942000,944000,944000,942000,105
20250314,132000,44265684500,944000,944000,945000,944000,22
20250314,131900,44244909500,944000,944000,945000,943000,79
20250314,131800,44170341000,943000,945000,946000,943000,57
20250314,131700,44116524500,945000,946000,947000,945000,136
20250314,131600,43987932500,945000,944000,946000,944000,178
20250314,131500,43819811000,944000,943000,944000,943000,110
20250314,131400,43716022500,943000,942000,944000,941000,115
20250314,131300,43607668500,942000,945000,945000,942000,162
20250314,131200,43454796000,945000,946500,947000,944000,146
20250314,131100,43316738500,946000,947000,947000,945000,124
20250314,131000,43199417500,947000,950000,950000,947000,70
20250314,130900,43133014000,950000,951000,952000,950000,26
20250314,130800,43108306000,950000,950000,952000,949000,59
20250314,130700,43052229000,949000,950000,951000,949000,13
20250314,130600,43039879000,950000,953000,953000,950000,138
20250314,130500,42908520000,954000,954000,954000,953000,45
20250314,130400,42865620000,954000,953000,955000,953000,133
20250314,130300,42738728000,954000,953000,954000,953000,35
20250314,130200,42705365000,954000,952000,954000,951000,78
20250314,130100,42631058000,952000,952000,952000,951000,35
20250314,130000,42597748000,952000,950000,952000,949000,88
20250314,125900,42514096000,950000,950500,951000,950000,26
20250314,125800,42489372500,951000,951000,952000,950000,38
20250314,125700,42453241500,951000,951000,953000,951000,55
20250314,125600,42400869500,951000,951000,951000,949000,98
20250314,125500,42307743000,952000,951000,952000,951000,17
20250314,125400,42291571000,952000,951000,953000,951000,31
20250314,125300,42262054000,952000,953000,954000,951000,52
20250314,125200,42212539000,953000,950000,953000,950000,59
20250314,125100,42156364000,952000,950000,952000,950000,29
20250314,125000,42128795000,950000,950000,950000,949000,19
20250314,124900,42110758000,951000,951000,952000,951000,56
20250314,124800,42057495000,950000,951000,952000,950000,25
20250314,124700,42033730000,951000,952000,952000,950000,30
20250314,124600,42005200000,951000,952000,952000,951000,8
20250314,124500,41997589000,952000,953000,954000,952000,55
20250314,124400,41945173000,953000,954000,954000,949000,57
20250314,124300,41890895000,954000,955000,955000,953000,42
20250314,124200,41850822000,956000,952000,956000,952000,81
20250314,124100,41773547000,952000,952000,953000,952000,61
20250314,124000,41715465000,952000,952000,953000,948000,37
20250314,123900,41680255000,952000,954500,955000,947000,143
20250314,123800,41544105000,955000,955000,956000,954000,74
20250314,123700,41473448000,956000,956000,957000,955000,67
20250314,123600,41409393000,955500,956000,956000,955000,24
20250314,123500,41386451500,955000,956000,957000,955000,96
20250314,123400,41294688500,957000,956000,957000,955000,47
20250314,123300,41249748000,954000,953000,956000,953000,113
20250314,123200,41141886000,953000,954000,954000,953000,42
20250314,123100,41101838000,955000,953000,955000,951000,73
20250314,123000,41032322000,955000,952000,955000,952000,122
20250314,122900,40916048000,952000,950000,952000,950000,25
20250314,122800,40892277000,950000,949000,950000,949000,9
20250314,122700,40883733000,949000,951000,951000,947000,65
20250314,122600,40822076000,951000,950000,952000,950000,105
20250314,122500,40722219000,950000,949000,952000,949000,45
20250314,122400,40679472000,950000,952000,952000,950000,56
20250314,122300,40626207000,951000,952000,952000,951000,24
20250314,122200,40603367000,953000,951000,953000,950000,50
20250314,122100,40555797500,952000,952000,952000,951000,25
20250314,122000,40532013500,952000,952000,953000,951000,37
20250314,121900,40496791500,952000,952000,953000,952000,122
20250314,121800,40380597500,952000,951000,952000,951000,41
20250314,121700,40341600500,951000,949000,952000,949000,60
20250314,121600,40284583500,948000,948000,949000,948000,46
20250314,121500,40240951500,948000,947500,948000,947000,23
20250314,121400,40219149500,948000,947000,948000,947000,52
20250314,121300,40169863500,947000,948000,949000,947000,52
20250314,121200,40120582500,947000,943000,947000,943000,33
20250314,121100,40089354500,947000,943000,947000,942000,70
20250314,121000,40023288500,943000,941000,943000,941000,50
20250314,120900,39976196000,941000,944000,944000,941000,111
20250314,120800,39871617000,944000,944000,944000,943000,45
20250314,120700,39829164000,944000,946000,946000,944000,56
20250314,120600,39776201000,946000,947000,947000,943000,34
20250314,120500,39744055000,946000,947000,947000,946000,41
20250314,120400,39705246000,947000,949000,949000,947000,58
20250314,120300,39650242000,948000,946000,948000,946000,41
20250314,120200,39611411000,945000,944000,945000,943000,63
20250314,120100,39551949500,943000,945000,945000,943000,108
20250314,120000,39450044000,945000,945000,946000,945000,44
20250314,115900,39408449000,946000,946000,947000,945000,52
20250314,115800,39359256000,946000,946000,948000,945000,34
20250314,115700,39327064000,946000,946000,947000,945000,34
20250314,115600,39294902500,946000,948000,948000,946000,19
20250314,115500,39276897500,949000,948000,949000,945000,139
20250314,115400,39145272500,947000,946000,947000,946000,28
20250314,115300,39118758500,946000,947000,949000,946000,32
20250314,115200,39088405500,945000,948000,948000,945000,45
20250314,115100,39045801500,948000,947000,948000,945000,130
20250314,115000,38922921000,947000,948000,949000,947000,36
20250314,114900,38888805000,949000,949000,949000,948000,25
20250314,114800,38865101000,950000,948000,950000,946000,74
20250314,114700,38794999000,950000,948000,952000,948000,100
20250314,114600,38700015000,947000,947000,948000,946000,59
20250314,114500,38644162500,946000,952000,952000,946000,54
20250314,114400,38592947500,952000,953000,953000,950000,84
20250314,114300,38512989500,953000,952000,953000,952000,62
20250314,114200,38453936500,952000,951000,952000,951000,38
20250314,114100,38417778000,952000,950000,952000,950000,38
20250314,114000,38381627000,949000,949000,951000,949000,81
20250314,113900,38304661000,949000,951000,951000,949000,56
20250314,113800,38251465000,949000,949000,951000,949000,62
20250314,113700,38192567000,948000,947000,949000,946000,65
20250314,113600,38130968000,947000,946000,947000,945000,30
20250314,113500,38102591000,947000,946000,948000,946000,28
20250314,113400,38076087000,946000,946000,947000,946000,70
20250314,113300,38009832000,946000,946000,947000,946000,44
20250314,113200,37968189000,946000,946000,947000,945000,112
20250314,113100,37862279000,946000,947000,948000,946000,44
20250314,113000,37820619000,947000,946000,947000,945000,112
20250314,112900,37714662000,946000,949000,949000,946000,147
20250314,112800,37575465000,949000,950000,950000,948000,96
20250314,112700,37484351000,950000,950000,951000,950000,68
20250314,112600,37419742000,950000,951000,951000,949000,43
20250314,112500,37378887000,950000,952000,953000,950000,76
20250314,112400,37306532000,951000,953000,953000,950000,48
20250314,112300,37260868500,952000,951000,953000,951000,32
20250314,112200,37230409500,952000,952000,953000,951000,41
20250314,112100,37191360500,952000,950000,954000,950000,121
20250314,112000,37076216500,950000,953000,954000,949000,143
20250314,111900,36940206500,953000,954000,954000,953000,64
20250314,111800,36879173000,954000,954000,954000,953000,48
20250314,111700,36833411000,953000,953000,954000,951000,22
20250314,111600,36812446000,953000,954000,954000,951000,97
20250314,111500,36720057000,954000,956000,957000,954000,88
20250314,111400,36636019000,956000,956000,957000,956000,29
20250314,111300,36608275000,957000,957000,957000,954000,156
20250314,111200,36459262500,957000,959000,959000,957000,78
20250314,111100,36384559500,959000,960000,960000,958000,24
20250314,111000,36361542500,960000,960000,960000,959000,111
20250314,110900,36254983500,960000,959000,961000,958000,31
20250314,110800,36225253500,960000,960000,960000,959000,33
20250314,110700,36193585500,961000,961000,961000,959000,41
20250314,110600,36154225500,959000,961000,962000,959000,58
20250314,110500,36098475500,961000,962000,963000,958000,84
20250314,110400,36017710500,962000,963000,963000,962000,54
20250314,110300,35965722500,963000,964000,964000,963000,55
20250314,110200,35912748000,964000,961000,964000,961000,89
20250314,110100,35827054000,962000,957000,965000,957000,290
20250314,110000,35548271000,957000,959000,960000,957000,30
20250314,105900,35519522000,957000,957000,959000,956000,50
20250314,105800,35471620000,956000,956000,957000,956000,44
20250314,105700,35429551000,956000,957000,958000,953000,156
20250314,105600,35280616000,958000,958000,958000,958000,5
20250314,105500,35275826000,957000,957000,958000,957000,48
20250314,105400,35229882000,956000,956000,957000,954000,58
20250314,105300,35174398000,958000,957000,958000,954000,111
20250314,105200,35068372000,957000,960000,960000,957000,114
20250314,105100,34959208000,960000,959000,960000,958000,22
20250314,105000,34938104000,959000,959500,960000,959000,148
20250314,104900,34796125500,959000,959000,960000,959000,44
20250314,104800,34753925500,959000,959000,960000,959000,75
20250314,104700,34681983500,959000,958000,959000,958000,49
20250314,104600,34635017500,958000,957000,958000,957000,31
20250314,104500,34605349500,957000,956000,957000,955000,40
20250314,104400,34567119500,955000,955000,956000,955000,15
20250314,104300,34552790500,954000,956000,958000,953000,77
20250314,104200,34479226500,955000,956000,958000,955000,32
20250314,104100,34448635500,955000,955000,956000,953000,38
20250314,104000,34412347500,955000,955000,956000,952000,80
20250314,103900,34335958500,956000,960000,960000,956000,165
20250314,103800,34177704500,960000,958000,960000,958000,60
20250314,103700,34120157500,958000,958000,959000,957000,61
20250314,103600,34061679500,958000,958000,960000,956000,74
20250314,103500,33990765500,956000,958000,960000,955000,337
20250314,103400,33667554500,957000,950000,957000,945000,111
20250314,103300,33561987500,951000,954000,954000,949000,65
20250314,103200,33500141500,955000,953000,955000,952000,98
20250314,103100,33406693500,952000,944000,952000,943000,172
20250314,103000,33243719500,944000,949000,950000,943000,170
20250314,102900,33082879000,949000,955000,955000,948000,335
20250314,102800,32764464000,956000,962000,962000,956000,79
20250314,102700,32688602000,963000,962000,963000,960000,99
20250314,102600,32593443000,961000,961000,962000,961000,60
20250314,102500,32535752000,961000,962000,963000,961000,77
20250314,102400,32461661000,962000,965000,966000,962000,230
20250314,102300,32239969500,965000,964000,965000,963000,170
20250314,102200,32076065500,963500,961000,964000,961000,66
20250314,102100,32012558000,961000,960000,961500,959000,58
20250314,102000,31956875500,959000,958000,959000,957000,133
20250314,101900,31829443000,957000,958000,958000,957000,55
20250314,101800,31776793000,958000,960000,960000,956000,48
20250314,101700,31730840000,956000,956000,961000,954000,158
20250314,101600,31579828500,956000,961000,962000,956000,97
20250314,101500,31486594500,962000,963000,963000,955000,174
20250314,101400,31319607500,963000,965000,965000,963000,212
20250314,101300,31115324500,964000,966000,966000,963000,185
20250314,101200,30936898500,965000,962000,970000,962000,730
20250314,101100,30231291500,962000,955000,964000,955000,211
20250314,101000,30029015500,956000,953000,956000,952000,199
20250314,100900,29839275500,954000,953000,954000,951000,115
20250314,100800,29729752500,953000,951000,953000,951000,71
20250314,100700,29662144500,951000,949000,951000,944000,130
20250314,100600,29538803000,940000,953000,953000,940000,223
20250314,100500,29327401000,953000,954000,954000,952000,105
20250314,100400,29227331500,953000,955000,955000,950000,45
20250314,100300,29184488500,955000,955000,956000,951000,227
20250314,100200,28967779500,955000,954000,957000,950000,409
20250314,100100,28577395500,953000,946000,953000,946000,172
20250314,100000,28413887500,946000,945000,946000,945000,68
20250314,095900,28349608500,944000,946000,946000,944000,62
20250314,095800,28291014500,946000,947000,948000,942000,105
20250314,095700,28191790500,947000,939000,948000,938000,458
20250314,095600,27759974500,938000,935000,938000,935000,90
20250314,095500,27675738500,935000,936000,936000,935000,55
20250314,095400,27624303000,936000,938000,938000,936000,56
20250314,095300,27571861000,937000,937000,938000,937000,48
20250314,095200,27526883000,936000,940000,940500,936000,163
20250314,095100,27374079500,940000,938000,940000,938000,62
20250314,095000,27315861500,938000,940000,940000,936000,37
20250314,094900,27281159500,939000,936000,941000,935000,156
20250314,094800,27134805500,935000,934500,936000,934000,54
20250314,094700,27084334500,935000,934000,936000,934000,105
20250314,094600,26986212500,934000,936000,937000,934000,89
20250314,094500,26902915500,936000,938000,938000,934000,271
20250314,094400,26649155500,938000,938000,940000,937000,88
20250314,094300,26566616500,938000,940000,941000,936000,180
20250314,094200,26397632500,939000,931000,940000,931000,497
20250314,094100,25932343500,931000,932000,933000,930000,139
20250314,094000,25803000000,932000,932000,933000,929000,390
20250314,093900,25439719000,932000,933000,934000,931000,187
20250314,093800,25265317000,934000,932000,934000,931000,248
20250314,093700,25033993000,931000,935000,936000,931000,302
20250314,093600,24751987000,935000,940000,941000,935000,290
20250314,093500,24480035000,940000,942000,943000,940000,167
20250314,093400,24322860000,943000,944000,944000,942000,125
20250314,093300,24204961500,943000,941000,945000,940000,213
20250314,093200,24004241500,942000,939000,942000,938000,131
20250314,093100,23881117500,939000,942000,943000,933000,930
20250314,093000,23008379500,942000,947000,948000,942000,253
20250314,092900,22769447500,947000,950000,951000,947000,133
20250314,092800,22643232500,950000,950000,952000,948000,87
20250314,092700,22560618500,950000,949000,954000,948000,151
20250314,092600,22417133500,949000,947000,952000,945000,136
20250314,092500,22287981500,945000,953000,953000,943000,319
20250314,092400,21985757500,953000,944500,953000,940000,456
20250314,092300,21555030500,943000,956000,957000,943000,886
20250314,092200,20713402000,957000,965000,967000,956000,864
20250314,092100,19883597500,967000,965000,971000,964000,326
20250314,092000,19568519500,964000,970000,970000,963000,125
20250314,091900,19447909500,969000,969000,973000,962000,425
20250314,091800,19036058500,969000,963000,970000,961000,356
20250314,091700,18692338500,962000,971000,973000,962000,540
20250314,091600,18169663500,971000,973000,974000,967000,205
20250314,091500,17970597500,969000,966000,976000,964000,697
20250314,091400,17293830500,966000,974000,979000,965000,639
20250314,091300,16672807500,974000,975000,977000,972000,459
20250314,091200,16225692500,975000,966000,979000,965000,623
20250314,091100,15619722500,967000,975000,984000,966000,1314
20250314,091000,14339675500,975000,989000,990000,974000,2180
20250314,090900,12197108500,989000,984000,991000,981000,1844
20250314,090800,10375123500,984000,970000,989000,970000,1683
20250314,090700,8726903500,970000,966000,978000,961000,1530
20250314,090600,7243535500,966000,962000,967000,952000,999
20250314,090500,6282566000,962000,951000,965000,949000,591
20250314,090400,5718245000,950000,950000,955000,948000,843
20250314,090300,4915391500,950000,934000,950000,934000,954
20250314,090200,4015623500,930000,919000,935000,912000,981
20250314,090100,3109853500,918000,925000,925000,910000,1234
20250314,090000,1979116000,925000,935000,935000,910000,2087
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 68497433000 913000 913000 913000 913000 3739
3 20250314 185400 68497433000 913000 913000 913000 913000 0
4 20250314 185300 68497433000 913000 913000 913000 913000 0
5 20250314 185200 68497433000 913000 913000 913000 913000 0
6 20250314 185100 68497433000 913000 913000 913000 913000 0
7 20250314 185000 68497433000 913000 913000 913000 913000 0
8 20250314 184900 68497433000 913000 913000 913000 913000 0
9 20250314 184800 68497433000 913000 913000 913000 913000 0
10 20250314 184700 68497433000 913000 913000 913000 913000 0
11 20250314 184600 68497433000 913000 913000 913000 913000 0
12 20250314 184500 68497433000 913000 913000 913000 913000 0
13 20250314 184400 68497433000 913000 913000 913000 913000 0
14 20250314 184300 68497433000 913000 913000 913000 913000 0
15 20250314 184200 68497433000 913000 913000 913000 913000 0
16 20250314 184100 68497433000 913000 913000 913000 913000 0
17 20250314 184000 68497433000 913000 913000 913000 913000 0
18 20250314 183900 68497433000 913000 913000 913000 913000 0
19 20250314 183800 68497433000 913000 913000 913000 913000 0
20 20250314 183700 68497433000 913000 913000 913000 913000 0
21 20250314 183600 68497433000 913000 913000 913000 913000 0
22 20250314 183500 68497433000 913000 913000 913000 913000 0
23 20250314 183400 68497433000 913000 913000 913000 913000 0
24 20250314 183300 68497433000 913000 913000 913000 913000 0
25 20250314 183200 68497433000 913000 913000 913000 913000 0
26 20250314 183100 68497433000 913000 913000 913000 913000 0
27 20250314 183000 68497433000 913000 913000 913000 913000 0
28 20250314 182900 68497433000 913000 913000 913000 913000 0
29 20250314 182800 68497433000 913000 913000 913000 913000 0
30 20250314 182700 68497433000 913000 913000 913000 913000 0
31 20250314 182600 68497433000 913000 913000 913000 913000 0
32 20250314 182500 68497433000 913000 913000 913000 913000 3739
33 20250314 182400 68497433000 913000 913000 913000 913000 0
34 20250314 182300 68497433000 913000 913000 913000 913000 0
35 20250314 182200 68497433000 913000 913000 913000 913000 0
36 20250314 182100 68497433000 913000 913000 913000 913000 0
37 20250314 182000 68497433000 913000 913000 913000 913000 0
38 20250314 181900 68497433000 913000 913000 913000 913000 0
39 20250314 181800 68497433000 913000 913000 913000 913000 0
40 20250314 181700 68497433000 913000 913000 913000 913000 0
41 20250314 181600 68497433000 913000 913000 913000 913000 0
42 20250314 181500 68497433000 913000 913000 913000 913000 0
43 20250314 181400 68497433000 913000 913000 913000 913000 0
44 20250314 181300 68497433000 913000 913000 913000 913000 0
45 20250314 181200 68497433000 913000 913000 913000 913000 0
46 20250314 181100 68497433000 913000 913000 913000 913000 0
47 20250314 181000 68497433000 913000 913000 913000 913000 0
48 20250314 180900 68497433000 913000 913000 913000 913000 0
49 20250314 180800 68497433000 913000 913000 913000 913000 0
50 20250314 180700 68497433000 913000 913000 913000 913000 0
51 20250314 180600 68497433000 913000 913000 913000 913000 0
52 20250314 180500 68497433000 913000 913000 913000 913000 0
53 20250314 180400 68497433000 913000 913000 913000 913000 0
54 20250314 180300 68497433000 913000 913000 913000 913000 0
55 20250314 180200 68497433000 913000 913000 913000 913000 0
56 20250314 180100 68497433000 913000 913000 913000 913000 0
57 20250314 180000 68497433000 913000 913000 913000 913000 0
58 20250314 175900 68497433000 913000 913000 913000 913000 0
59 20250314 175800 68497433000 913000 913000 913000 913000 0
60 20250314 175700 68497433000 913000 913000 913000 913000 0
61 20250314 175600 68497433000 913000 913000 913000 913000 0
62 20250314 175500 68497433000 913000 913000 913000 913000 3739
63 20250314 175400 68497433000 913000 913000 913000 913000 0
64 20250314 175300 68497433000 913000 913000 913000 913000 0
65 20250314 175200 68497433000 913000 913000 913000 913000 0
66 20250314 175100 68497433000 913000 913000 913000 913000 0
67 20250314 175000 68497433000 913000 913000 913000 913000 0
68 20250314 174900 68497433000 913000 913000 913000 913000 0
69 20250314 174800 68497433000 913000 913000 913000 913000 0
70 20250314 174700 68497433000 913000 913000 913000 913000 0
71 20250314 174600 68497433000 913000 913000 913000 913000 0
72 20250314 174500 68497433000 913000 913000 913000 913000 0
73 20250314 174400 68497433000 913000 913000 913000 913000 0
74 20250314 174300 68497433000 913000 913000 913000 913000 0
75 20250314 174200 68497433000 913000 913000 913000 913000 0
76 20250314 174100 68497433000 913000 913000 913000 913000 0
77 20250314 174000 68497433000 913000 913000 913000 913000 0
78 20250314 173900 68497433000 913000 913000 913000 913000 0
79 20250314 173800 68497433000 913000 913000 913000 913000 0
80 20250314 173700 68497433000 913000 913000 913000 913000 0
81 20250314 173600 68497433000 913000 913000 913000 913000 0
82 20250314 173500 68497433000 913000 913000 913000 913000 0
83 20250314 173400 68497433000 913000 913000 913000 913000 0
84 20250314 173300 68497433000 913000 913000 913000 913000 0
85 20250314 173200 68497433000 913000 913000 913000 913000 0
86 20250314 173100 68497433000 913000 913000 913000 913000 0
87 20250314 173000 68497433000 913000 913000 913000 913000 0
88 20250314 172900 68497433000 913000 913000 913000 913000 0
89 20250314 172800 68497433000 913000 913000 913000 913000 0
90 20250314 172700 68497433000 913000 913000 913000 913000 0
91 20250314 172600 68497433000 913000 913000 913000 913000 0
92 20250314 172500 68497433000 913000 913000 913000 913000 3739
93 20250314 172400 68497433000 913000 913000 913000 913000 0
94 20250314 172300 68497433000 913000 913000 913000 913000 0
95 20250314 172200 68497433000 913000 913000 913000 913000 0
96 20250314 172100 68497433000 913000 913000 913000 913000 0
97 20250314 172000 68497433000 913000 913000 913000 913000 0
98 20250314 171900 68497433000 913000 913000 913000 913000 0
99 20250314 171800 68497433000 913000 913000 913000 913000 0
100 20250314 171700 68497433000 913000 913000 913000 913000 0
101 20250314 171600 68497433000 913000 913000 913000 913000 0
102 20250314 171500 68497433000 913000 913000 913000 913000 0
103 20250314 171400 68497433000 913000 913000 913000 913000 0
104 20250314 171300 68497433000 913000 913000 913000 913000 0
105 20250314 171200 68497433000 913000 913000 913000 913000 0
106 20250314 171100 68497433000 913000 913000 913000 913000 0
107 20250314 171000 68497433000 913000 913000 913000 913000 0
108 20250314 170900 68497433000 913000 913000 913000 913000 0
109 20250314 170800 68497433000 913000 913000 913000 913000 0
110 20250314 170700 68497433000 913000 913000 913000 913000 0
111 20250314 170600 68497433000 913000 913000 913000 913000 0
112 20250314 170500 68497433000 913000 913000 913000 913000 0
113 20250314 170400 68497433000 913000 913000 913000 913000 0
114 20250314 170300 68497433000 913000 913000 913000 913000 0
115 20250314 170200 68497433000 913000 913000 913000 913000 0
116 20250314 170100 68497433000 913000 913000 913000 913000 0
117 20250314 170000 68497433000 913000 913000 913000 913000 0
118 20250314 165900 68497433000 913000 913000 913000 913000 0
119 20250314 165800 68497433000 913000 913000 913000 913000 0
120 20250314 165700 68497433000 913000 913000 913000 913000 0
121 20250314 165600 68497433000 913000 913000 913000 913000 0
122 20250314 165500 68497433000 913000 913000 913000 913000 3739
123 20250314 165400 68497433000 913000 913000 913000 913000 0
124 20250314 165300 68497433000 913000 913000 913000 913000 0
125 20250314 165200 68497433000 913000 913000 913000 913000 0
126 20250314 165100 68497433000 913000 913000 913000 913000 0
127 20250314 165000 68497433000 913000 913000 913000 913000 0
128 20250314 164900 68497433000 913000 913000 913000 913000 0
129 20250314 164800 68497433000 913000 913000 913000 913000 0
130 20250314 164700 68497433000 913000 913000 913000 913000 0
131 20250314 164600 68497433000 913000 913000 913000 913000 0
132 20250314 164500 68497433000 913000 913000 913000 913000 0
133 20250314 164400 68497433000 913000 913000 913000 913000 0
134 20250314 164300 68497433000 913000 913000 913000 913000 0
135 20250314 164200 68497433000 913000 913000 913000 913000 0
136 20250314 164100 68497433000 913000 913000 913000 913000 0
137 20250314 164000 68497433000 913000 913000 913000 913000 0
138 20250314 163900 68497433000 913000 913000 913000 913000 0
139 20250314 163800 68497433000 913000 913000 913000 913000 0
140 20250314 163700 68497433000 913000 913000 913000 913000 0
141 20250314 163600 68497433000 913000 913000 913000 913000 0
142 20250314 163500 68497433000 913000 913000 913000 913000 0
143 20250314 163400 68497433000 913000 913000 913000 913000 0
144 20250314 163300 68497433000 913000 913000 913000 913000 0
145 20250314 163200 68497433000 913000 913000 913000 913000 0
146 20250314 163100 68497433000 913000 913000 913000 913000 0
147 20250314 163000 68497433000 913000 913000 913000 913000 0
148 20250314 162900 68497433000 913000 913000 913000 913000 0
149 20250314 162800 68497433000 913000 913000 913000 913000 0
150 20250314 162700 68497433000 913000 913000 913000 913000 0
151 20250314 162600 68497433000 913000 913000 913000 913000 0
152 20250314 162500 68497433000 913000 913000 913000 913000 3739
153 20250314 162400 68497433000 913000 913000 913000 913000 0
154 20250314 162300 68497433000 913000 913000 913000 913000 0
155 20250314 162200 68497433000 913000 913000 913000 913000 0
156 20250314 162100 68497433000 913000 913000 913000 913000 0
157 20250314 162000 68497433000 913000 913000 913000 913000 0
158 20250314 161900 68497433000 913000 913000 913000 913000 0
159 20250314 161800 68497433000 913000 913000 913000 913000 0
160 20250314 161700 68497433000 913000 913000 913000 913000 0
161 20250314 161600 68497433000 913000 913000 913000 913000 0
162 20250314 161500 68497433000 913000 913000 913000 913000 0
163 20250314 161400 68497433000 913000 913000 913000 913000 0
164 20250314 161300 68497433000 913000 913000 913000 913000 0
165 20250314 161200 68497433000 913000 913000 913000 913000 0
166 20250314 161100 68497433000 913000 913000 913000 913000 0
167 20250314 161000 68497433000 913000 913000 913000 913000 0
168 20250314 160900 68497433000 913000 913000 913000 913000 0
169 20250314 160800 68497433000 913000 913000 913000 913000 0
170 20250314 160700 68497433000 913000 913000 913000 913000 0
171 20250314 160600 68497433000 913000 913000 913000 913000 0
172 20250314 160500 68497433000 913000 913000 913000 913000 0
173 20250314 160400 68497433000 913000 913000 913000 913000 0
174 20250314 160300 68497433000 913000 913000 913000 913000 0
175 20250314 160200 68497433000 913000 913000 913000 913000 0
176 20250314 160100 68497433000 913000 913000 913000 913000 0
177 20250314 160000 68497433000 913000 913000 913000 913000 0
178 20250314 155900 68497433000 913000 913000 913000 913000 0
179 20250314 155800 68497433000 913000 913000 913000 913000 0
180 20250314 155700 68497433000 913000 913000 913000 913000 0
181 20250314 155600 68497433000 913000 913000 913000 913000 0
182 20250314 155500 68497433000 913000 913000 913000 913000 3739
183 20250314 155400 68497433000 913000 913000 913000 913000 0
184 20250314 155300 68497433000 913000 913000 913000 913000 0
185 20250314 155200 68497433000 913000 913000 913000 913000 0
186 20250314 155100 68497433000 913000 913000 913000 913000 0
187 20250314 155000 68497433000 913000 913000 913000 913000 0
188 20250314 154900 68497433000 913000 913000 913000 913000 0
189 20250314 154800 68497433000 913000 913000 913000 913000 0
190 20250314 154700 68497433000 913000 913000 913000 913000 0
191 20250314 154600 68497433000 913000 913000 913000 913000 0
192 20250314 154500 68497433000 913000 913000 913000 913000 0
193 20250314 154400 68497433000 913000 913000 913000 913000 0
194 20250314 154300 68497433000 913000 913000 913000 913000 0
195 20250314 154200 68497433000 913000 913000 913000 913000 0
196 20250314 154100 68497433000 913000 913000 913000 913000 0
197 20250314 154000 68497433000 913000 913000 913000 913000 0
198 20250314 153900 68497433000 913000 913000 913000 913000 0
199 20250314 153800 68497433000 913000 913000 913000 913000 0
200 20250314 153700 68497433000 913000 913000 913000 913000 0
201 20250314 153600 68497433000 913000 913000 913000 913000 0
202 20250314 153500 68497433000 913000 913000 913000 913000 0
203 20250314 153400 68497433000 913000 913000 913000 913000 0
204 20250314 153300 68497433000 913000 913000 913000 913000 0
205 20250314 153200 68497433000 913000 913000 913000 913000 0
206 20250314 153100 68497433000 913000 913000 913000 913000 0
207 20250314 153000 68497433000 913000 913000 913000 913000 3739
208 20250314 152900 65083726000 918000 918000 918000 918000 0
209 20250314 152800 65083726000 918000 918000 918000 918000 0
210 20250314 152700 65083726000 918000 918000 918000 918000 0
211 20250314 152600 65083726000 918000 918000 918000 918000 0
212 20250314 152500 65083726000 918000 918000 918000 918000 0
213 20250314 152400 65083726000 918000 918000 918000 918000 0
214 20250314 152300 65083726000 918000 918000 918000 918000 0
215 20250314 152200 65083726000 918000 918000 918000 918000 0
216 20250314 152100 65083726000 918000 918000 918000 918000 0
217 20250314 152000 65083726000 918000 918000 918000 918000 0
218 20250314 151900 65083726000 918000 920000 921000 918000 262
219 20250314 151800 64842816000 920000 922000 922000 919000 232
220 20250314 151700 64629305000 923000 927000 928000 920000 270
221 20250314 151600 64379894000 928000 934000 934000 927000 200
222 20250314 151500 64193533000 934000 935000 936000 933000 376
223 20250314 151400 63842061000 936000 930500 936000 930500 642
224 20250314 151300 63242869500 930000 930000 931000 927000 486
225 20250314 151200 62790893500 930000 930000 930000 926000 343
226 20250314 151100 62472022500 926000 930000 931000 926000 317
227 20250314 151000 62177283500 930000 924000 932000 923000 516
228 20250314 150900 61698013500 924000 922000 925000 922000 296
229 20250314 150800 61424532500 922000 921000 923000 919500 312
230 20250314 150700 61137105000 922000 924000 924000 920000 147
231 20250314 150600 61001560000 921000 923000 924000 921000 224
232 20250314 150500 60794841000 923000 924000 925000 922000 127
233 20250314 150400 60677555500 924000 920000 925000 920000 307
234 20250314 150300 60394574500 920000 919000 921000 918000 106
235 20250314 150200 60297097500 919000 919000 921000 918000 159
236 20250314 150100 60150860500 919000 918000 921000 918000 140
237 20250314 150000 60022121500 918000 919000 921000 918000 91
238 20250314 145900 59938472500 922000 921000 922000 917000 207
239 20250314 145800 59748092500 920000 920000 921000 918000 160
240 20250314 145700 59601046500 920000 919000 922000 918000 159
241 20250314 145600 59454796500 919000 921000 922000 918000 75
242 20250314 145500 59385887500 919000 917000 922000 916000 290
243 20250314 145400 59119567500 916000 915000 917000 914000 242
244 20250314 145300 58898025500 916000 917000 917000 915000 153
245 20250314 145200 58757891500 917000 917000 917000 915000 131
246 20250314 145100 58637872500 915000 917000 918000 915000 160
247 20250314 145000 58491202500 917000 920000 920000 917000 95
248 20250314 144900 58404016500 918000 920000 920000 918000 152
249 20250314 144800 58264374500 920000 920000 921000 918000 162
250 20250314 144700 58115389500 920000 919000 921000 918000 162
251 20250314 144600 57966454500 917000 920000 921000 917000 163
252 20250314 144500 57816617500 920000 920000 921000 919000 175
253 20250314 144400 57655602500 920000 921000 921000 918000 178
254 20250314 144300 57491858500 920000 920000 922000 918000 182
255 20250314 144200 57324369500 920000 918000 921000 917000 183
256 20250314 144100 57156048500 918000 918000 919000 917000 176
257 20250314 144000 56994462500 917000 915000 919000 915000 203
258 20250314 143900 56808411500 915000 916000 917000 914000 275
259 20250314 143800 56556718500 916000 916000 917000 915000 109
260 20250314 143700 56456890500 916000 916000 917000 915000 93
261 20250314 143600 56371715500 916000 913000 920000 913000 303
262 20250314 143500 56093861500 913000 914000 914000 911000 262
263 20250314 143400 55854891500 914000 917000 918000 911000 181
264 20250314 143300 55689353500 914000 913000 916000 912000 218
265 20250314 143200 55490312000 913000 910000 915000 910000 255
266 20250314 143100 55257503000 910000 920000 920000 910000 827
267 20250314 143000 54501370000 920000 919000 921000 919000 218
268 20250314 142900 54300899000 919000 919000 920000 919000 93
269 20250314 142800 54215409000 921000 921000 922000 919000 253
270 20250314 142700 53982486000 922000 920000 923000 920000 145
271 20250314 142600 53848895000 921000 924000 924000 921000 76
272 20250314 142500 53778815000 923000 924000 925000 923000 53
273 20250314 142400 53729842000 925000 923000 928000 922000 146
274 20250314 142300 53594943000 924000 925000 925000 922000 95
275 20250314 142200 53507217000 925000 926000 926000 925000 41
276 20250314 142100 53469275000 926000 925000 927000 924000 93
277 20250314 142000 53383159500 925000 924000 926000 923000 179
278 20250314 141900 53217526500 924000 923000 924000 922000 86
279 20250314 141800 53138123000 923000 921000 924000 921000 125
280 20250314 141700 53022869000 920000 920000 921000 920000 69
281 20250314 141600 52959372000 920000 921000 921000 920000 112
282 20250314 141500 52856277500 921000 920000 925000 920000 124
283 20250314 141400 52741999500 921000 920000 921000 920000 79
284 20250314 141300 52669291500 920000 922000 924000 920000 117
285 20250314 141200 52561392500 922000 923000 924000 922000 95
286 20250314 141100 52473719500 922000 923000 923000 922000 84
287 20250314 141000 52396200500 923500 923000 926000 922000 217
288 20250314 140900 52195678500 922000 922000 922000 921000 152
289 20250314 140800 52055557500 922000 922000 923000 921000 82
290 20250314 140700 51979983500 922000 923000 923000 921000 66
291 20250314 140600 51919123000 922000 921000 923000 921000 110
292 20250314 140500 51817728000 922000 921000 923000 920000 100
293 20250314 140400 51725574000 921000 917500 923000 917000 259
294 20250314 140300 51487264500 917000 917000 919000 916000 178
295 20250314 140200 51323886500 917000 918000 918000 916000 97
296 20250314 140100 51234917500 918000 919000 919000 918000 141
297 20250314 140000 51105446500 919000 917000 919000 916000 207
298 20250314 135900 50915607500 917000 919000 919000 917000 144
299 20250314 135800 50783351000 920000 920000 921000 918000 155
300 20250314 135700 50640850000 921000 917000 922000 916000 381
301 20250314 135600 50290821000 917000 920000 920000 917000 267
302 20250314 135500 50045668000 920000 921000 921000 920000 75
303 20250314 135400 49976662000 921000 919000 921000 918000 251
304 20250314 135300 49745828000 919000 920000 921000 918000 384
305 20250314 135200 49392637000 920000 923000 923000 920000 185
306 20250314 135100 49222147000 923000 922000 924000 922000 201
307 20250314 135000 49036607000 923000 922000 923000 921000 172
308 20250314 134900 48878020500 921000 922000 923000 920000 213
309 20250314 134800 48681751500 922000 926500 927000 920000 434
310 20250314 134700 48281026000 926000 928000 929000 926000 122
311 20250314 134600 48167962500 928000 926000 930000 926000 140
312 20250314 134500 48038090500 927000 929000 931000 927000 282
313 20250314 134400 47776105500 929000 929000 930000 929000 97
314 20250314 134300 47685945500 929000 929000 930000 928000 89
315 20250314 134200 47603255500 929000 931000 931000 929000 90
316 20250314 134100 47519573000 931000 926000 931000 925000 293
317 20250314 134000 47248005000 926000 926000 927000 926000 130
318 20250314 133900 47127555000 926000 928000 930000 926000 108
319 20250314 133800 47027353000 930000 930000 931000 927000 280
320 20250314 133700 46767180500 930000 932000 933000 930000 322
321 20250314 133600 46467397500 932000 932000 935000 932000 116
322 20250314 133500 46359147500 932000 932000 932000 931000 131
323 20250314 133400 46237082500 931000 933000 934000 930000 237
324 20250314 133300 46016317500 934000 937000 937000 933000 272
325 20250314 133200 45761977000 937000 941000 941000 937000 139
326 20250314 133100 45631515500 941000 940000 942000 940000 87
327 20250314 133000 45549667500 940000 941000 941000 939000 51
328 20250314 132900 45501726500 940000 940000 941000 939000 64
329 20250314 132800 45441576000 939000 937000 940000 937000 83
330 20250314 132700 45363666000 937000 936000 938000 936000 303
331 20250314 132600 45079738000 936000 940000 941000 936000 398
332 20250314 132500 44705878500 942000 943500 944000 941000 154
333 20250314 132400 44560841000 942000 942000 944000 942000 74
334 20250314 132300 44491079000 942000 944000 944000 942000 68
335 20250314 132200 44426963500 943000 943000 944000 942000 66
336 20250314 132100 44364714500 942000 944000 944000 942000 105
337 20250314 132000 44265684500 944000 944000 945000 944000 22
338 20250314 131900 44244909500 944000 944000 945000 943000 79
339 20250314 131800 44170341000 943000 945000 946000 943000 57
340 20250314 131700 44116524500 945000 946000 947000 945000 136
341 20250314 131600 43987932500 945000 944000 946000 944000 178
342 20250314 131500 43819811000 944000 943000 944000 943000 110
343 20250314 131400 43716022500 943000 942000 944000 941000 115
344 20250314 131300 43607668500 942000 945000 945000 942000 162
345 20250314 131200 43454796000 945000 946500 947000 944000 146
346 20250314 131100 43316738500 946000 947000 947000 945000 124
347 20250314 131000 43199417500 947000 950000 950000 947000 70
348 20250314 130900 43133014000 950000 951000 952000 950000 26
349 20250314 130800 43108306000 950000 950000 952000 949000 59
350 20250314 130700 43052229000 949000 950000 951000 949000 13
351 20250314 130600 43039879000 950000 953000 953000 950000 138
352 20250314 130500 42908520000 954000 954000 954000 953000 45
353 20250314 130400 42865620000 954000 953000 955000 953000 133
354 20250314 130300 42738728000 954000 953000 954000 953000 35
355 20250314 130200 42705365000 954000 952000 954000 951000 78
356 20250314 130100 42631058000 952000 952000 952000 951000 35
357 20250314 130000 42597748000 952000 950000 952000 949000 88
358 20250314 125900 42514096000 950000 950500 951000 950000 26
359 20250314 125800 42489372500 951000 951000 952000 950000 38
360 20250314 125700 42453241500 951000 951000 953000 951000 55
361 20250314 125600 42400869500 951000 951000 951000 949000 98
362 20250314 125500 42307743000 952000 951000 952000 951000 17
363 20250314 125400 42291571000 952000 951000 953000 951000 31
364 20250314 125300 42262054000 952000 953000 954000 951000 52
365 20250314 125200 42212539000 953000 950000 953000 950000 59
366 20250314 125100 42156364000 952000 950000 952000 950000 29
367 20250314 125000 42128795000 950000 950000 950000 949000 19
368 20250314 124900 42110758000 951000 951000 952000 951000 56
369 20250314 124800 42057495000 950000 951000 952000 950000 25
370 20250314 124700 42033730000 951000 952000 952000 950000 30
371 20250314 124600 42005200000 951000 952000 952000 951000 8
372 20250314 124500 41997589000 952000 953000 954000 952000 55
373 20250314 124400 41945173000 953000 954000 954000 949000 57
374 20250314 124300 41890895000 954000 955000 955000 953000 42
375 20250314 124200 41850822000 956000 952000 956000 952000 81
376 20250314 124100 41773547000 952000 952000 953000 952000 61
377 20250314 124000 41715465000 952000 952000 953000 948000 37
378 20250314 123900 41680255000 952000 954500 955000 947000 143
379 20250314 123800 41544105000 955000 955000 956000 954000 74
380 20250314 123700 41473448000 956000 956000 957000 955000 67
381 20250314 123600 41409393000 955500 956000 956000 955000 24
382 20250314 123500 41386451500 955000 956000 957000 955000 96
383 20250314 123400 41294688500 957000 956000 957000 955000 47
384 20250314 123300 41249748000 954000 953000 956000 953000 113
385 20250314 123200 41141886000 953000 954000 954000 953000 42
386 20250314 123100 41101838000 955000 953000 955000 951000 73
387 20250314 123000 41032322000 955000 952000 955000 952000 122
388 20250314 122900 40916048000 952000 950000 952000 950000 25
389 20250314 122800 40892277000 950000 949000 950000 949000 9
390 20250314 122700 40883733000 949000 951000 951000 947000 65
391 20250314 122600 40822076000 951000 950000 952000 950000 105
392 20250314 122500 40722219000 950000 949000 952000 949000 45
393 20250314 122400 40679472000 950000 952000 952000 950000 56
394 20250314 122300 40626207000 951000 952000 952000 951000 24
395 20250314 122200 40603367000 953000 951000 953000 950000 50
396 20250314 122100 40555797500 952000 952000 952000 951000 25
397 20250314 122000 40532013500 952000 952000 953000 951000 37
398 20250314 121900 40496791500 952000 952000 953000 952000 122
399 20250314 121800 40380597500 952000 951000 952000 951000 41
400 20250314 121700 40341600500 951000 949000 952000 949000 60
401 20250314 121600 40284583500 948000 948000 949000 948000 46
402 20250314 121500 40240951500 948000 947500 948000 947000 23
403 20250314 121400 40219149500 948000 947000 948000 947000 52
404 20250314 121300 40169863500 947000 948000 949000 947000 52
405 20250314 121200 40120582500 947000 943000 947000 943000 33
406 20250314 121100 40089354500 947000 943000 947000 942000 70
407 20250314 121000 40023288500 943000 941000 943000 941000 50
408 20250314 120900 39976196000 941000 944000 944000 941000 111
409 20250314 120800 39871617000 944000 944000 944000 943000 45
410 20250314 120700 39829164000 944000 946000 946000 944000 56
411 20250314 120600 39776201000 946000 947000 947000 943000 34
412 20250314 120500 39744055000 946000 947000 947000 946000 41
413 20250314 120400 39705246000 947000 949000 949000 947000 58
414 20250314 120300 39650242000 948000 946000 948000 946000 41
415 20250314 120200 39611411000 945000 944000 945000 943000 63
416 20250314 120100 39551949500 943000 945000 945000 943000 108
417 20250314 120000 39450044000 945000 945000 946000 945000 44
418 20250314 115900 39408449000 946000 946000 947000 945000 52
419 20250314 115800 39359256000 946000 946000 948000 945000 34
420 20250314 115700 39327064000 946000 946000 947000 945000 34
421 20250314 115600 39294902500 946000 948000 948000 946000 19
422 20250314 115500 39276897500 949000 948000 949000 945000 139
423 20250314 115400 39145272500 947000 946000 947000 946000 28
424 20250314 115300 39118758500 946000 947000 949000 946000 32
425 20250314 115200 39088405500 945000 948000 948000 945000 45
426 20250314 115100 39045801500 948000 947000 948000 945000 130
427 20250314 115000 38922921000 947000 948000 949000 947000 36
428 20250314 114900 38888805000 949000 949000 949000 948000 25
429 20250314 114800 38865101000 950000 948000 950000 946000 74
430 20250314 114700 38794999000 950000 948000 952000 948000 100
431 20250314 114600 38700015000 947000 947000 948000 946000 59
432 20250314 114500 38644162500 946000 952000 952000 946000 54
433 20250314 114400 38592947500 952000 953000 953000 950000 84
434 20250314 114300 38512989500 953000 952000 953000 952000 62
435 20250314 114200 38453936500 952000 951000 952000 951000 38
436 20250314 114100 38417778000 952000 950000 952000 950000 38
437 20250314 114000 38381627000 949000 949000 951000 949000 81
438 20250314 113900 38304661000 949000 951000 951000 949000 56
439 20250314 113800 38251465000 949000 949000 951000 949000 62
440 20250314 113700 38192567000 948000 947000 949000 946000 65
441 20250314 113600 38130968000 947000 946000 947000 945000 30
442 20250314 113500 38102591000 947000 946000 948000 946000 28
443 20250314 113400 38076087000 946000 946000 947000 946000 70
444 20250314 113300 38009832000 946000 946000 947000 946000 44
445 20250314 113200 37968189000 946000 946000 947000 945000 112
446 20250314 113100 37862279000 946000 947000 948000 946000 44
447 20250314 113000 37820619000 947000 946000 947000 945000 112
448 20250314 112900 37714662000 946000 949000 949000 946000 147
449 20250314 112800 37575465000 949000 950000 950000 948000 96
450 20250314 112700 37484351000 950000 950000 951000 950000 68
451 20250314 112600 37419742000 950000 951000 951000 949000 43
452 20250314 112500 37378887000 950000 952000 953000 950000 76
453 20250314 112400 37306532000 951000 953000 953000 950000 48
454 20250314 112300 37260868500 952000 951000 953000 951000 32
455 20250314 112200 37230409500 952000 952000 953000 951000 41
456 20250314 112100 37191360500 952000 950000 954000 950000 121
457 20250314 112000 37076216500 950000 953000 954000 949000 143
458 20250314 111900 36940206500 953000 954000 954000 953000 64
459 20250314 111800 36879173000 954000 954000 954000 953000 48
460 20250314 111700 36833411000 953000 953000 954000 951000 22
461 20250314 111600 36812446000 953000 954000 954000 951000 97
462 20250314 111500 36720057000 954000 956000 957000 954000 88
463 20250314 111400 36636019000 956000 956000 957000 956000 29
464 20250314 111300 36608275000 957000 957000 957000 954000 156
465 20250314 111200 36459262500 957000 959000 959000 957000 78
466 20250314 111100 36384559500 959000 960000 960000 958000 24
467 20250314 111000 36361542500 960000 960000 960000 959000 111
468 20250314 110900 36254983500 960000 959000 961000 958000 31
469 20250314 110800 36225253500 960000 960000 960000 959000 33
470 20250314 110700 36193585500 961000 961000 961000 959000 41
471 20250314 110600 36154225500 959000 961000 962000 959000 58
472 20250314 110500 36098475500 961000 962000 963000 958000 84
473 20250314 110400 36017710500 962000 963000 963000 962000 54
474 20250314 110300 35965722500 963000 964000 964000 963000 55
475 20250314 110200 35912748000 964000 961000 964000 961000 89
476 20250314 110100 35827054000 962000 957000 965000 957000 290
477 20250314 110000 35548271000 957000 959000 960000 957000 30
478 20250314 105900 35519522000 957000 957000 959000 956000 50
479 20250314 105800 35471620000 956000 956000 957000 956000 44
480 20250314 105700 35429551000 956000 957000 958000 953000 156
481 20250314 105600 35280616000 958000 958000 958000 958000 5
482 20250314 105500 35275826000 957000 957000 958000 957000 48
483 20250314 105400 35229882000 956000 956000 957000 954000 58
484 20250314 105300 35174398000 958000 957000 958000 954000 111
485 20250314 105200 35068372000 957000 960000 960000 957000 114
486 20250314 105100 34959208000 960000 959000 960000 958000 22
487 20250314 105000 34938104000 959000 959500 960000 959000 148
488 20250314 104900 34796125500 959000 959000 960000 959000 44
489 20250314 104800 34753925500 959000 959000 960000 959000 75
490 20250314 104700 34681983500 959000 958000 959000 958000 49
491 20250314 104600 34635017500 958000 957000 958000 957000 31
492 20250314 104500 34605349500 957000 956000 957000 955000 40
493 20250314 104400 34567119500 955000 955000 956000 955000 15
494 20250314 104300 34552790500 954000 956000 958000 953000 77
495 20250314 104200 34479226500 955000 956000 958000 955000 32
496 20250314 104100 34448635500 955000 955000 956000 953000 38
497 20250314 104000 34412347500 955000 955000 956000 952000 80
498 20250314 103900 34335958500 956000 960000 960000 956000 165
499 20250314 103800 34177704500 960000 958000 960000 958000 60
500 20250314 103700 34120157500 958000 958000 959000 957000 61
501 20250314 103600 34061679500 958000 958000 960000 956000 74
502 20250314 103500 33990765500 956000 958000 960000 955000 337
503 20250314 103400 33667554500 957000 950000 957000 945000 111
504 20250314 103300 33561987500 951000 954000 954000 949000 65
505 20250314 103200 33500141500 955000 953000 955000 952000 98
506 20250314 103100 33406693500 952000 944000 952000 943000 172
507 20250314 103000 33243719500 944000 949000 950000 943000 170
508 20250314 102900 33082879000 949000 955000 955000 948000 335
509 20250314 102800 32764464000 956000 962000 962000 956000 79
510 20250314 102700 32688602000 963000 962000 963000 960000 99
511 20250314 102600 32593443000 961000 961000 962000 961000 60
512 20250314 102500 32535752000 961000 962000 963000 961000 77
513 20250314 102400 32461661000 962000 965000 966000 962000 230
514 20250314 102300 32239969500 965000 964000 965000 963000 170
515 20250314 102200 32076065500 963500 961000 964000 961000 66
516 20250314 102100 32012558000 961000 960000 961500 959000 58
517 20250314 102000 31956875500 959000 958000 959000 957000 133
518 20250314 101900 31829443000 957000 958000 958000 957000 55
519 20250314 101800 31776793000 958000 960000 960000 956000 48
520 20250314 101700 31730840000 956000 956000 961000 954000 158
521 20250314 101600 31579828500 956000 961000 962000 956000 97
522 20250314 101500 31486594500 962000 963000 963000 955000 174
523 20250314 101400 31319607500 963000 965000 965000 963000 212
524 20250314 101300 31115324500 964000 966000 966000 963000 185
525 20250314 101200 30936898500 965000 962000 970000 962000 730
526 20250314 101100 30231291500 962000 955000 964000 955000 211
527 20250314 101000 30029015500 956000 953000 956000 952000 199
528 20250314 100900 29839275500 954000 953000 954000 951000 115
529 20250314 100800 29729752500 953000 951000 953000 951000 71
530 20250314 100700 29662144500 951000 949000 951000 944000 130
531 20250314 100600 29538803000 940000 953000 953000 940000 223
532 20250314 100500 29327401000 953000 954000 954000 952000 105
533 20250314 100400 29227331500 953000 955000 955000 950000 45
534 20250314 100300 29184488500 955000 955000 956000 951000 227
535 20250314 100200 28967779500 955000 954000 957000 950000 409
536 20250314 100100 28577395500 953000 946000 953000 946000 172
537 20250314 100000 28413887500 946000 945000 946000 945000 68
538 20250314 095900 28349608500 944000 946000 946000 944000 62
539 20250314 095800 28291014500 946000 947000 948000 942000 105
540 20250314 095700 28191790500 947000 939000 948000 938000 458
541 20250314 095600 27759974500 938000 935000 938000 935000 90
542 20250314 095500 27675738500 935000 936000 936000 935000 55
543 20250314 095400 27624303000 936000 938000 938000 936000 56
544 20250314 095300 27571861000 937000 937000 938000 937000 48
545 20250314 095200 27526883000 936000 940000 940500 936000 163
546 20250314 095100 27374079500 940000 938000 940000 938000 62
547 20250314 095000 27315861500 938000 940000 940000 936000 37
548 20250314 094900 27281159500 939000 936000 941000 935000 156
549 20250314 094800 27134805500 935000 934500 936000 934000 54
550 20250314 094700 27084334500 935000 934000 936000 934000 105
551 20250314 094600 26986212500 934000 936000 937000 934000 89
552 20250314 094500 26902915500 936000 938000 938000 934000 271
553 20250314 094400 26649155500 938000 938000 940000 937000 88
554 20250314 094300 26566616500 938000 940000 941000 936000 180
555 20250314 094200 26397632500 939000 931000 940000 931000 497
556 20250314 094100 25932343500 931000 932000 933000 930000 139
557 20250314 094000 25803000000 932000 932000 933000 929000 390
558 20250314 093900 25439719000 932000 933000 934000 931000 187
559 20250314 093800 25265317000 934000 932000 934000 931000 248
560 20250314 093700 25033993000 931000 935000 936000 931000 302
561 20250314 093600 24751987000 935000 940000 941000 935000 290
562 20250314 093500 24480035000 940000 942000 943000 940000 167
563 20250314 093400 24322860000 943000 944000 944000 942000 125
564 20250314 093300 24204961500 943000 941000 945000 940000 213
565 20250314 093200 24004241500 942000 939000 942000 938000 131
566 20250314 093100 23881117500 939000 942000 943000 933000 930
567 20250314 093000 23008379500 942000 947000 948000 942000 253
568 20250314 092900 22769447500 947000 950000 951000 947000 133
569 20250314 092800 22643232500 950000 950000 952000 948000 87
570 20250314 092700 22560618500 950000 949000 954000 948000 151
571 20250314 092600 22417133500 949000 947000 952000 945000 136
572 20250314 092500 22287981500 945000 953000 953000 943000 319
573 20250314 092400 21985757500 953000 944500 953000 940000 456
574 20250314 092300 21555030500 943000 956000 957000 943000 886
575 20250314 092200 20713402000 957000 965000 967000 956000 864
576 20250314 092100 19883597500 967000 965000 971000 964000 326
577 20250314 092000 19568519500 964000 970000 970000 963000 125
578 20250314 091900 19447909500 969000 969000 973000 962000 425
579 20250314 091800 19036058500 969000 963000 970000 961000 356
580 20250314 091700 18692338500 962000 971000 973000 962000 540
581 20250314 091600 18169663500 971000 973000 974000 967000 205
582 20250314 091500 17970597500 969000 966000 976000 964000 697
583 20250314 091400 17293830500 966000 974000 979000 965000 639
584 20250314 091300 16672807500 974000 975000 977000 972000 459
585 20250314 091200 16225692500 975000 966000 979000 965000 623
586 20250314 091100 15619722500 967000 975000 984000 966000 1314
587 20250314 091000 14339675500 975000 989000 990000 974000 2180
588 20250314 090900 12197108500 989000 984000 991000 981000 1844
589 20250314 090800 10375123500 984000 970000 989000 970000 1683
590 20250314 090700 8726903500 970000 966000 978000 961000 1530
591 20250314 090600 7243535500 966000 962000 967000 952000 999
592 20250314 090500 6282566000 962000 951000 965000 949000 591
593 20250314 090400 5718245000 950000 950000 955000 948000 843
594 20250314 090300 4915391500 950000 934000 950000 934000 954
595 20250314 090200 4015623500 930000 919000 935000 912000 981
596 20250314 090100 3109853500 918000 925000 925000 910000 1234
597 20250314 090000 1979116000 925000 935000 935000 910000 2087

1
010130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,91429,20703283,97371885000,22048996395000,0.44
20250311,93131,20703283,78695695000,17494274135000,0.45
20250310,95697,20703283,79332813000,17163021607000,0.46
20250307,97952,20703283,71113152000,15030583458000,0.47
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 91429 20703283 97371885000 22048996395000 0.44
3 20250311 93131 20703283 78695695000 17494274135000 0.45
4 20250310 95697 20703283 79332813000 17163021607000 0.46
5 20250307 97952 20703283 71113152000 15030583458000 0.47